Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.74 | 21.17 | 20.72 | 21.03 | 638,587 | +0.00(+0.00%) |
Jan 30, 2014 | 20.54 | 21.07 | 20.46 | 21.03 | 500,566 | +0.59(+2.87%) |
Jan 29, 2014 | 20.48 | 20.58 | 20.25 | 20.44 | 476,129 | -0.18(-0.85%) |
Jan 28, 2014 | 20.39 | 20.70 | 20.31 | 20.62 | 552,736 | +0.22(+1.05%) |
Jan 27, 2014 | 20.72 | 20.84 | 20.37 | 20.41 | 348,094 | -0.33(-1.60%) |
Jan 24, 2014 | 20.95 | 20.99 | 20.57 | 20.74 | 445,785 | -0.23(-1.12%) |
Jan 23, 2014 | 20.95 | 21.07 | 20.78 | 20.97 | 432,051 | +0.00(+0.00%) |
Jan 22, 2014 | 20.78 | 21.05 | 20.78 | 20.97 | 563,751 | +0.27(+1.32%) |
Jan 21, 2014 | 20.70 | 20.89 | 20.62 | 20.70 | 940,625 | +0.14(+0.67%) |
Jan 17, 2014 | 20.70 | 20.56 | 20.56 | 20.56 | 265,838 | -0.08(-0.38%) |
Jan 16, 2014 | 20.64 | 20.72 | 20.49 | 20.64 | 297,293 | +0.06(+0.29%) |
Jan 15, 2014 | 20.48 | 20.65 | 20.38 | 20.58 | 1,161,825 | +0.10(+0.48%) |
Jan 14, 2014 | 20.48 | 20.65 | 20.44 | 20.48 | 436,736 | +0.06(+0.29%) |
Jan 13, 2014 | 20.72 | 20.76 | 20.25 | 20.43 | 639,629 | -0.29(-1.42%) |
Jan 10, 2014 | 20.89 | 21.03 | 20.60 | 20.72 | 985,280 | -0.12(-0.56%) |
Jan 09, 2014 | 20.91 | 20.91 | 20.54 | 20.84 | 686,805 | +0.06(+0.28%) |
Jan 08, 2014 | 20.76 | 20.97 | 20.56 | 20.78 | 792,444 | -0.04(-0.19%) |
Jan 07, 2014 | 20.70 | 20.97 | 20.68 | 20.82 | 1,329,294 | +0.16(+0.76%) |
Jan 06, 2014 | 20.50 | 20.89 | 20.43 | 20.66 | 1,453,709 | +0.18(+0.86%) |
Jan 03, 2014 | 19.98 | 20.48 | 19.98 | 20.48 | 1,770,848 | +0.59(+2.95%) |
Jan 02, 2014 | 20.09 | 20.16 | 19.76 | 19.90 | 804,821 | -0.25(-1.26%) |
Dec 31, 2013 | 20.03 | 20.15 | 20.15 | 20.15 | 1,099,489 | +0.20(+0.98%) |
Dec 30, 2013 | 20.05 | 20.19 | 19.94 | 19.96 | 611,617 | -0.04(-0.20%) |
Dec 27, 2013 | 20.17 | 20.17 | 19.88 | 20.00 | 765,424 | -0.08(-0.39%) |
Dec 26, 2013 | 20.19 | 20.44 | 20.01 | 20.07 | 418,817 | -0.02(-0.10%) |
Dec 24, 2013 | 20.21 | 20.35 | 20.01 | 20.09 | 273,490 | -0.06(-0.29%) |
Dec 23, 2013 | 20.33 | 20.50 | 20.12 | 20.15 | 718,383 | -0.12(-0.58%) |
Dec 20, 2013 | 20.15 | 20.41 | 20.09 | 20.27 | 1,091,407 | +0.23(+1.17%) |
Dec 19, 2013 | 20.23 | 20.35 | 19.98 | 20.03 | 1,006,800 | -0.22(-1.06%) |
Dec 18, 2013 | 19.94 | 20.48 | 19.78 | 20.25 | 877,864 | +0.29(+1.47%) |
Dec 17, 2013 | 19.84 | 20.00 | 19.68 | 19.96 | 426,579 | +0.18(+0.89%) |
Dec 16, 2013 | 19.76 | 20.00 | 19.60 | 19.78 | 561,550 | +0.12(+0.60%) |
Dec 13, 2013 | 19.74 | 20.03 | 19.60 | 19.66 | 334,166 | -0.08(-0.40%) |
Dec 12, 2013 | 19.53 | 19.88 | 19.51 | 19.74 | 368,328 | +0.18(+0.90%) |
Dec 11, 2013 | 20.37 | 20.37 | 19.45 | 19.56 | 986,102 | -0.78(-3.85%) |
Dec 10, 2013 | 20.39 | 20.62 | 20.29 | 20.35 | 1,219,550 | -0.02(-0.10%) |
Dec 09, 2013 | 20.62 | 20.62 | 20.31 | 20.37 | 1,065,123 | -0.18(-0.86%) |
Dec 06, 2013 | 20.56 | 20.76 | 20.43 | 20.54 | 798,704 | +0.22(+1.06%) |
Dec 05, 2013 | 20.46 | 20.54 | 20.33 | 20.33 | 954,883 | -0.12(-0.57%) |
Dec 04, 2013 | 20.54 | 20.78 | 20.14 | 20.44 | 579,017 | -0.21(-1.00%) |
Dec 03, 2013 | 20.65 | 20.81 | 20.59 | 20.65 | 511,042 | -0.10(-0.47%) |
Dec 02, 2013 | 20.81 | 21.27 | 20.59 | 20.75 | 396,870 | -0.12(-0.56%) |
Nov 29, 2013 | 21.04 | 21.12 | 20.81 | 20.86 | 251,418 | -0.06(-0.28%) |
Nov 27, 2013 | 20.71 | 20.92 | 20.65 | 20.92 | 301,952 | +0.19(+0.94%) |
Nov 26, 2013 | 20.79 | 20.90 | 20.67 | 20.73 | 734,689 | -0.08(-0.37%) |
Nov 25, 2013 | 20.96 | 21.02 | 20.79 | 20.81 | 364,920 | -0.16(-0.74%) |
Nov 22, 2013 | 21.18 | 21.22 | 20.86 | 20.96 | 558,668 | -0.16(-0.74%) |
Nov 21, 2013 | 20.98 | 21.23 | 20.85 | 21.12 | 366,623 | +0.21(+1.03%) |
Nov 20, 2013 | 21.00 | 21.23 | 20.83 | 20.90 | 443,240 | -0.08(-0.37%) |
Nov 19, 2013 | 21.00 | 21.14 | 20.81 | 20.98 | 756,332 | -0.04(-0.19%) |
Nov 18, 2013 | 21.06 | 21.22 | 20.86 | 21.02 | 396,228 | -0.04(-0.19%) |
Nov 15, 2013 | 20.88 | 21.06 | 20.69 | 21.06 | 269,262 | +0.14(+0.65%) |
Nov 14, 2013 | 20.75 | 21.00 | 20.61 | 20.92 | 353,131 | +0.23(+1.13%) |
Nov 13, 2013 | 20.51 | 20.73 | 20.36 | 20.69 | 281,861 | +0.10(+0.47%) |
Nov 12, 2013 | 20.65 | 20.85 | 20.30 | 20.59 | 252,654 | -0.14(-0.66%) |
Nov 11, 2013 | 20.57 | 20.85 | 20.44 | 20.73 | 328,724 | +0.18(+0.85%) |
Nov 08, 2013 | 20.86 | 20.90 | 20.28 | 20.55 | 791,094 | -0.35(-1.68%) |
Nov 07, 2013 | 21.57 | 21.57 | 20.71 | 20.90 | 964,773 | -0.64(-2.98%) |
Nov 06, 2013 | 22.01 | 22.13 | 21.55 | 21.55 | 593,005 | -0.35(-1.60%) |
Nov 05, 2013 | 22.15 | 22.19 | 21.88 | 21.90 | 610,542 | -0.41(-1.83%) |
Nov 04, 2013 | 21.98 | 22.31 | 21.74 | 22.31 | 885,789 | +0.45(+2.05%) |